Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.100 | 3.165 | 3.005 | 3.115 | 4,111,012 | +0.04(+1.30%) |
Nov 29, 2017 | 3.070 | 3.115 | 3.050 | 3.075 | 2,146,474 | -0.00(-0.16%) |
Nov 28, 2017 | 3.120 | 3.130 | 3.065 | 3.080 | 3,324,974 | -0.02(-0.81%) |
Nov 27, 2017 | 3.145 | 3.150 | 3.070 | 3.105 | 1,307,634 | -0.06(-1.74%) |
Nov 24, 2017 | 3.190 | 3.235 | 3.155 | 3.160 | 582,922 | -0.01(-0.47%) |
Nov 22, 2017 | 3.180 | 3.225 | 3.130 | 3.175 | 1,171,464 | +0.03(+0.95%) |
Nov 21, 2017 | 3.210 | 3.255 | 3.125 | 3.145 | 1,591,824 | -0.08(-2.33%) |
Nov 20, 2017 | 3.260 | 3.295 | 3.208 | 3.220 | 983,786 | -0.06(-1.83%) |
Nov 17, 2017 | 3.175 | 3.285 | 3.138 | 3.280 | 2,009,068 | +0.14(+4.46%) |
Nov 16, 2017 | 3.175 | 3.205 | 3.135 | 3.140 | 2,091,518 | -0.03(-1.10%) |
Nov 15, 2017 | 3.135 | 3.215 | 3.045 | 3.175 | 2,433,824 | -0.01(-0.31%) |
Nov 14, 2017 | 3.305 | 3.305 | 3.175 | 3.185 | 1,553,256 | -0.12(-3.63%) |
Nov 13, 2017 | 3.405 | 3.405 | 3.290 | 3.305 | 1,814,790 | -0.12(-3.64%) |
Nov 10, 2017 | 3.445 | 3.515 | 3.365 | 3.430 | 1,324,668 | +0.00(+0.00%) |
Nov 09, 2017 | 3.360 | 3.453 | 3.325 | 3.430 | 2,382,670 | +0.05(+1.33%) |
Nov 08, 2017 | 3.435 | 3.460 | 3.288 | 3.385 | 2,312,222 | -0.06(-1.60%) |
Nov 07, 2017 | 3.535 | 3.615 | 3.428 | 3.440 | 4,742,356 | -0.21(-5.88%) |
Nov 06, 2017 | 3.555 | 3.675 | 3.530 | 3.655 | 2,956,654 | +0.12(+3.54%) |
Nov 03, 2017 | 3.470 | 3.540 | 3.405 | 3.530 | 4,437,410 | +0.00(+0.14%) |
Nov 02, 2017 | 3.180 | 3.560 | 3.180 | 3.525 | 5,281,798 | +0.19(+5.86%) |
Nov 01, 2017 | 3.335 | 3.410 | 3.270 | 3.330 | 2,772,880 | +0.02(+0.76%) |
Oct 31, 2017 | 3.255 | 3.310 | 3.175 | 3.305 | 3,550,556 | +0.05(+1.38%) |
Oct 30, 2017 | 3.290 | 3.335 | 3.250 | 3.260 | 2,652,102 | -0.03(-0.76%) |
Oct 27, 2017 | 3.220 | 3.290 | 3.180 | 3.285 | 1,760,140 | +0.06(+1.86%) |
Oct 26, 2017 | 3.245 | 3.255 | 3.135 | 3.225 | 1,769,722 | -0.02(-0.77%) |
Oct 25, 2017 | 3.295 | 3.295 | 3.180 | 3.250 | 1,609,142 | -0.05(-1.52%) |
Oct 24, 2017 | 3.275 | 3.325 | 3.255 | 3.300 | 1,034,952 | +0.04(+1.38%) |
Oct 23, 2017 | 3.345 | 3.370 | 3.250 | 3.255 | 2,885,242 | -0.10(-2.84%) |
Oct 20, 2017 | 3.420 | 3.435 | 3.350 | 3.350 | 2,317,128 | -0.06(-1.76%) |
Oct 19, 2017 | 3.460 | 3.515 | 3.400 | 3.410 | 1,615,376 | -0.07(-2.15%) |
Oct 18, 2017 | 3.585 | 3.615 | 3.485 | 3.485 | 1,598,774 | -0.10(-2.79%) |
Oct 17, 2017 | 3.615 | 3.635 | 3.560 | 3.585 | 1,337,214 | -0.04(-1.10%) |
Oct 16, 2017 | 3.645 | 3.683 | 3.615 | 3.625 | 1,029,428 | -0.00(-0.14%) |
Oct 13, 2017 | 3.655 | 3.710 | 3.630 | 3.630 | 1,625,650 | +0.01(+0.28%) |
Oct 12, 2017 | 3.630 | 3.670 | 3.605 | 3.620 | 1,284,368 | -0.05(-1.36%) |
Oct 11, 2017 | 3.635 | 3.675 | 3.603 | 3.670 | 1,272,810 | +0.03(+0.82%) |
Oct 10, 2017 | 3.770 | 3.795 | 3.625 | 3.640 | 2,303,140 | -0.08(-2.15%) |
Oct 09, 2017 | 3.720 | 3.763 | 3.705 | 3.720 | 1,401,634 | +0.01(+0.27%) |
Oct 06, 2017 | 3.780 | 3.810 | 3.695 | 3.710 | 1,496,208 | -0.12(-3.26%) |
Oct 05, 2017 | 3.885 | 3.900 | 3.828 | 3.835 | 2,041,308 | -0.04(-1.03%) |
Oct 04, 2017 | 3.820 | 3.885 | 3.810 | 3.875 | 1,685,034 | +0.04(+1.04%) |
Oct 03, 2017 | 3.785 | 3.900 | 3.760 | 3.835 | 3,650,332 | +0.06(+1.59%) |
Oct 02, 2017 | 3.785 | 3.815 | 3.748 | 3.775 | 5,093,926 | -0.08(-2.20%) |
Sep 29, 2017 | 3.850 | 3.870 | 3.800 | 3.860 | 1,842,612 | +0.00(+0.13%) |
Sep 28, 2017 | 3.865 | 3.900 | 3.765 | 3.855 | 2,352,048 | +0.02(+0.39%) |
Sep 27, 2017 | 3.770 | 3.840 | 5,990,624 | -0.12(-3.15%) | ||
Sep 26, 2017 | 3.905 | 3.987 | 3.900 | 3.965 | 1,609,682 | +0.03(+0.76%) |
Sep 25, 2017 | 3.865 | 3.960 | 3.865 | 3.935 | 1,673,226 | +0.10(+2.61%) |
Sep 22, 2017 | 3.770 | 3.860 | 3.770 | 3.835 | 1,580,134 | +0.05(+1.32%) |
Sep 21, 2017 | 3.875 | 3.890 | 3.765 | 3.785 | 2,699,164 | -0.11(-2.95%) |
Sep 20, 2017 | 3.865 | 3.970 | 3.850 | 3.900 | 2,293,438 | +0.03(+0.91%) |
Sep 19, 2017 | 3.905 | 3.945 | 3.805 | 3.865 | 2,227,378 | -0.03(-0.77%) |
Sep 18, 2017 | 3.780 | 3.905 | 3.780 | 3.895 | 2,850,540 | +0.10(+2.64%) |
Sep 15, 2017 | 3.765 | 3.805 | 3.735 | 3.795 | 3,670,524 | +0.04(+1.20%) |
Sep 14, 2017 | 3.775 | 3.810 | 3.670 | 3.750 | 3,747,070 | +0.00(+0.00%) |
Sep 13, 2017 | 3.555 | 3.772 | 3.544 | 3.750 | 4,004,632 | +0.21(+5.78%) |
Sep 12, 2017 | 3.435 | 3.553 | 3.395 | 3.545 | 2,899,596 | +0.11(+3.35%) |
Sep 11, 2017 | 3.310 | 3.435 | 3.295 | 3.430 | 3,543,414 | +0.12(+3.63%) |
Sep 08, 2017 | 3.370 | 3.400 | 3.275 | 3.310 | 2,494,602 | -0.07(-2.07%) |
Sep 07, 2017 | 3.325 | 3.390 | 3.325 | 3.380 | 4,105,184 | +0.06(+1.81%) |
Sep 06, 2017 | 3.310 | 3.370 | 3.300 | 3.320 | 3,847,378 | +0.03(+0.91%) |
Sep 05, 2017 | 3.245 | 3.375 | 3.245 | 3.290 | 3,303,586 | +0.07(+2.17%) |